Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cvr Energy Inc (NY: CVI )

23.25 +0.31 (+1.35%)
Streaming Delayed Price Updated: 11:21 AM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2021 11.70 11.92 11.42 11.87 990,374 +0.14(+1.15%)
Sep 29, 2021 11.89 11.92 11.55 11.74 1,052,723 +0.00(+0.00%)
Sep 28, 2021 12.04 12.04 11.55 11.74 1,046,772 -0.11(-0.96%)
Sep 27, 2021 11.37 11.95 11.30 11.85 1,248,938 +0.71(+6.40%)
Sep 24, 2021 10.78 11.25 10.70 11.14 883,015 +0.21(+1.96%)
Sep 23, 2021 10.36 10.93 10.28 10.93 1,548,958 +0.62(+6.02%)
Sep 22, 2021 9.714 10.56 9.703 10.31 1,527,570 +0.76(+7.99%)
Sep 21, 2021 9.536 9.579 9.151 9.543 825,824 +0.19(+2.06%)
Sep 20, 2021 9.415 9.650 9.151 9.350 991,751 -0.56(-5.68%)
Sep 17, 2021 9.799 10.04 9.732 9.914 1,850,868 +0.06(+0.58%)
Sep 16, 2021 10.06 10.06 9.789 9.856 733,240 -0.26(-2.54%)
Sep 15, 2021 9.956 10.23 9.956 10.11 809,742 +0.35(+3.58%)
Sep 14, 2021 10.09 10.13 9.728 9.764 957,987 -0.15(-1.51%)
Sep 13, 2021 9.664 10.02 9.636 9.914 943,644 +0.39(+4.12%)
Sep 10, 2021 9.785 9.785 9.329 9.522 611,191 -0.01(-0.15%)
Sep 09, 2021 9.400 9.728 9.272 9.536 785,498 -0.02(-0.22%)
Sep 08, 2021 10.11 10.20 9.500 9.557 843,866 -0.48(-4.76%)
Sep 07, 2021 9.636 10.16 9.636 10.03 730,338 +0.24(+2.47%)
Sep 03, 2021 9.928 10.10 9.693 9.792 656,445 -0.11(-1.08%)
Sep 02, 2021 9.985 10.13 9.785 9.899 1,189,478 +0.05(+0.51%)
Sep 01, 2021 10.27 10.30 9.753 9.849 1,077,411 -0.41(-4.03%)
Aug 31, 2021 9.935 10.42 9.935 10.26 1,559,493 +0.19(+1.91%)
Aug 30, 2021 10.31 10.42 10.06 10.07 1,060,815 -0.10(-0.98%)
Aug 27, 2021 9.557 10.31 9.535 10.17 1,237,328 +0.73(+7.78%)
Aug 26, 2021 9.215 9.636 9.215 9.436 1,531,852 -0.27(-2.79%)
Aug 25, 2021 9.379 9.821 9.288 9.707 715,237 +0.22(+2.33%)
Aug 24, 2021 9.215 9.568 9.208 9.486 1,533,847 +0.35(+3.82%)
Aug 23, 2021 8.745 9.236 8.730 9.137 1,399,494 +0.71(+8.37%)
Aug 20, 2021 8.110 8.673 7.996 8.431 2,018,467 +0.26(+3.23%)
Aug 19, 2021 8.595 8.666 8.110 8.167 1,786,081 -0.66(-7.51%)
Aug 18, 2021 8.944 9.194 8.802 8.830 1,988,471 -0.04(-0.40%)
Aug 17, 2021 8.652 8.980 8.624 8.866 1,238,596 +0.09(+1.06%)
Aug 16, 2021 9.115 9.144 8.695 8.773 1,265,959 -0.58(-6.17%)
Aug 13, 2021 9.493 9.714 9.343 9.350 844,775 -0.15(-1.58%)
Aug 12, 2021 9.265 9.539 9.169 9.500 924,005 +0.21(+2.22%)
Aug 11, 2021 9.016 9.322 8.862 9.293 1,138,679 +0.16(+1.80%)
Aug 10, 2021 9.073 9.251 9.001 9.130 711,293 +0.17(+1.91%)
Aug 09, 2021 9.016 9.087 8.752 8.959 775,687 -0.22(-2.41%)
Aug 06, 2021 9.407 9.493 9.058 9.179 777,322 -0.01(-0.15%)
Aug 05, 2021 9.272 9.568 9.144 9.194 861,129 +0.04(+0.47%)
Aug 04, 2021 9.778 9.775 9.137 9.151 1,484,913 -0.83(-8.35%)
Aug 03, 2021 9.685 10.05 9.514 9.985 1,521,466 +0.34(+3.55%)
Aug 02, 2021 9.742 10.17 9.586 9.643 1,658,108 -0.09(-0.95%)
Jul 30, 2021 9.885 9.971 9.578 9.735 1,145,710 -0.18(-1.80%)
Jul 29, 2021 10.13 10.19 9.849 9.914 965,164 +0.00(+0.00%)
Jul 28, 2021 9.849 10.11 9.678 9.914 790,911 +0.22(+2.28%)
Jul 27, 2021 9.835 9.870 9.593 9.693 629,500 -0.29(-2.93%)
Jul 26, 2021 9.393 10.01 9.393 9.985 1,243,869 +0.61(+6.54%)
Jul 23, 2021 9.472 9.472 9.208 9.372 977,282 -0.08(-0.83%)
Jul 22, 2021 9.956 9.956 9.400 9.450 840,344 -0.48(-4.81%)
Jul 21, 2021 9.614 9.999 9.571 9.928 1,565,098 +0.54(+5.77%)
Jul 20, 2021 9.215 9.529 9.122 9.386 1,792,577 +0.17(+1.86%)
Jul 19, 2021 9.272 9.564 9.079 9.215 1,718,819 -0.62(-6.30%)
Jul 16, 2021 10.57 10.67 9.789 9.835 2,125,691 -0.54(-5.22%)
Jul 15, 2021 10.36 10.79 10.27 10.38 2,009,933 -0.43(-3.96%)
Jul 14, 2021 11.20 11.40 10.77 10.80 1,244,400 -0.41(-3.68%)
Jul 13, 2021 11.30 11.42 11.00 11.22 1,191,225 -0.23(-1.99%)
Jul 12, 2021 11.65 11.67 11.27 11.45 896,085 -0.26(-2.25%)
Jul 09, 2021 11.68 11.87 11.50 11.71 1,577,514 +0.22(+1.92%)
Jul 08, 2021 11.36 11.75 11.34 11.49 809,712 -0.23(-1.95%)
Jul 07, 2021 11.92 12.07 11.37 11.72 945,962 -0.27(-2.26%)
Jul 06, 2021 12.29 12.45 11.89 11.99 1,286,996 -0.48(-3.89%)
Jul 02, 2021 12.70 12.70 12.29 12.47 1,039,799 -0.10(-0.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.